Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
DDG Prices Firm
DTN Early Word Grains 10/20 06:02
DTN Midday Grain Comments 10/20 11:06
DTN Closing Grain Comments 10/20 13:47
DTN Cattle Close/Trends 10/20 15:30
DTN Early Word Opening Livestock 10/20 06:16
DTN Midday Livestock Comments 10/20 12:19
DTN Closing Livestock Comment 10/20 16:20
DTN Chart Technical Points 10/20 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Boerson Farms Case Nears End
Oil Your Wallet
RFS Politics Ignite
Dicamba Use in 2018
DTN Retail Fertilizer Trends
Fourth Round of NAFTA Talks Ends
View From the Cab
Todd's Take
Planting Delayed in Brazil

Quotes
 
@C - CORN - CBOT Last Chg
Dec 17 344'2 -4'4
Mar 18 358'4 -4'2
May 18 367'2 -4'0
Jul 18 374'6 -3'4
Sep 18 382'0 -3'4
Dec 18 391'0 -3'2
Mar 19 401'2 -3'2
May 19 407'4 -3'0
Jul 19 411'4 -3'0
Sep 19 413'6 -3'4
Dec 19 409'6 -3'2
Jul 20 422'2 -3'2
Dec 20 415'0 -3'2
 
@S - SOYBEANS - CBOT Last Chg
Nov 17 978'2 -7'6
Jan 18 988'4 -7'6
Mar 18 998'6 -7'6
May 18 1007'4 -7'4
Jul 18 1016'2 -7'2
Aug 18 1017'4 -7'0
Sep 18 1007'2 -6'2
Nov 18 997'6 -5'4
Jan 19 1006'0 -5'2
Mar 19 1006'0 -5'2
May 19 1010'6 -5'0
Jul 19 1015'6 -4'6
Aug 19 987'4 -6'0
Sep 19 980'4 -6'0
Nov 19 995'0 -5'6
Jul 20 965'6 -5'6
Nov 20 983'0 -4'4
 
@LE - LIVE CATTLE - CME Last Chg
Oct 17 111.600 0.475
Dec 17 116.575 0.450
Feb 18 121.275 0.625
Apr 18 121.425 0.325
Jun 18 114.275 0.200
Aug 18 111.675 0.325
Oct 18 112.225 0.600
Dec 18 113.400 0.850
Feb 19 113.500 0.575
 
@HE - LEAN HOGS - CME Last Chg
Dec 17 64.850 0.600
Feb 18 69.025 0.625
Apr 18 72.850 0.475
May 18 77.175 0.325
Jun 18 80.400 0.275
Jul 18 80.575 0.275
Aug 18 79.625 0.225
Oct 18 67.100 0.200
Dec 18 61.950 0.350
Feb 19 64.500 0.350
Apr 19 68.500 0.350
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 17 153.500 0.475
Nov 17 152.975 0.300
Jan 18 151.175 0.125
Mar 18 148.250 0.375
Apr 18 148.075 0.400
May 18 147.000 0.100
Aug 18 148.600 0.825
Sep 18 150.000 0.700

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 349'0 350'0 344'2 344'2 -4'4 344'4s 10/20 Chart for @C7Z Options for @C7Z
Mar 18 362'6 363'6 358'2 358'4 -4'2 358'4s 10/20 Chart for @C8H Options for @C8H
May 18 371'0 372'2 367'0 367'2 -4'0 367'2s 10/20 Chart for @C8K Options for @C8K
Jul 18 378'2 379'2 374'4 374'6 -3'4 374'6s 10/20 Chart for @C8N Options for @C8N
Sep 18 385'0 386'2 381'6 382'0 -3'4 381'6s 10/20 Chart for @C8U Options for @C8U
Dec 18 394'2 395'2 391'0 391'0 -3'2 391'2s 10/20 Chart for @C8Z Options for @C8Z
Mar 19 403'6 404'6 401'2 401'2 -3'2 401'2s 10/20 Chart for @C9H Options for @C9H
May 19 408'0 408'0 407'4 407'4 -3'0 407'2s 10/20 Chart for @C9K Options for @C9K
Jul 19 412'2 412'2 411'4 411'4 -3'0 411'4s 10/20 Chart for @C9N Options for @C9N
Sep 19 413'6 -3'4 408'4s 10/20 Chart for @C9U Options for @C9U
Dec 19 412'4 412'6 409'6 409'6 -3'2 409'6s 10/20 Chart for @C9Z Options for @C9Z
Jul 20 422'2 -3'2 423'4s 10/20 Chart for @C0N Options for @C0N
Dec 20 415'0 -3'2 411'0s 10/20 Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 985'2 994'2 978'0 978'2 -7'6 978'6s 10/20 Chart for @S7X Options for @S7X
Jan 18 996'0 1004'6 988'2 988'4 -7'6 989'2s 10/20 Chart for @S8F Options for @S8F
Mar 18 1005'6 1014'2 998'2 998'6 -7'6 999'2s 10/20 Chart for @S8H Options for @S8H
May 18 1014'6 1023'2 1007'4 1007'4 -7'4 1008'4s 10/20 Chart for @S8K Options for @S8K
Jul 18 1021'4 1031'0 1016'0 1016'2 -7'2 1016'6s 10/20 Chart for @S8N Options for @S8N
Aug 18 1031'2 1031'2 1017'4 1017'4 -7'0 1017'2s 10/20 Chart for @S8Q Options for @S8Q
Sep 18 1009'4 1010'6 1007'2 1007'2 -6'2 1006'6s 10/20 Chart for @S8U Options for @S8U
Nov 18 1003'0 1010'0 997'2 997'6 -5'4 998'0s 10/20 Chart for @S8X Options for @S8X
Jan 19 1011'2 1011'6 1006'0 1006'0 -5'2 1004'0s 10/20 Chart for @S9F Options for @S9F
Mar 19 1014'0 1017'0 1006'0 1006'0 -5'2 1006'2s 10/20 Chart for @S9H Options for @S9H
May 19 1012'0 1012'0 1010'6 1010'6 -5'0 1010'6s 10/20 Chart for @S9K Options for @S9K
Jul 19 1016'2 1016'6 1015'6 1015'6 -4'6 1016'0s 10/20 Chart for @S9N Options for @S9N
Aug 19 987'4 -6'0 1013'0s 10/20 Chart for @S9Q Options for @S9Q
Sep 19 980'4 -6'0 1006'6s 10/20 Chart for @S9U Options for @S9U
Nov 19 1003'0 1005'0 995'0 995'0 -5'6 994'6s 10/20 Chart for @S9X Options for @S9X
Jul 20 965'6 -5'6 1008'6s 10/20 Chart for @S0N Options for @S0N
Nov 20 983'0 -4'4 985'0s 10/20 Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 111.600 112.200 111.250 111.600 0.475 111.675s 10/20 Chart for @LE7V Options for @LE7V
Dec 17 116.575 117.225 115.750 116.575 0.450 116.600s 10/20 Chart for @LE7Z Options for @LE7Z
Feb 18 121.025 121.575 120.525 121.275 0.625 121.275s 10/20 Chart for @LE8G Options for @LE8G
Apr 18 121.225 121.700 120.750 121.425 0.325 121.525s 10/20 Chart for @LE8J Options for @LE8J
Jun 18 114.225 114.725 113.700 114.275 0.200 114.525s 10/20 Chart for @LE8M Options for @LE8M
Aug 18 111.600 111.975 111.075 111.675 0.325 111.850s 10/20 Chart for @LE8Q Options for @LE8Q
Oct 18 112.000 112.325 111.475 112.225 0.600 112.300s 10/20 Chart for @LE8V Options for @LE8V
Dec 18 112.750 113.425 112.750 113.400 0.850 113.400s 10/20 Chart for @LE8Z Options for @LE8Z
Feb 19 113.475 113.500 112.900 113.500 0.575 113.325s 10/20 Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 64.275 64.925 63.900 64.850 0.600 64.850s 10/20 Chart for @HE7Z Options for @HE7Z
Feb 18 68.525 69.175 68.325 69.025 0.625 69.100s 10/20 Chart for @HE8G Options for @HE8G
Apr 18 72.400 72.975 72.100 72.850 0.475 72.900s 10/20 Chart for @HE8J Options for @HE8J
May 18 77.000 77.175 76.750 77.175 0.325 77.175s 10/20 Chart for @HE8K Options for @HE8K
Jun 18 80.100 80.600 79.950 80.400 0.275 80.475s 10/20 Chart for @HE8M Options for @HE8M
Jul 18 80.250 80.675 80.100 80.575 0.275 80.575s 10/20 Chart for @HE8N Options for @HE8N
Aug 18 79.500 79.775 79.275 79.625 0.225 79.725s 10/20 Chart for @HE8Q Options for @HE8Q
Oct 18 66.975 67.200 66.800 67.100 0.200 67.100s 10/20 Chart for @HE8V Options for @HE8V
Dec 18 61.900 61.950 61.900 61.950 0.350 61.950s 10/20 Chart for @HE8Z Options for @HE8Z
Feb 19 64.500 0.350 65.200s 10/20 Chart for @HE9G Options for @HE9G
Apr 19 68.500 0.350 68.500s 10/20 Chart for @HE9J Options for @HE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 153.350 153.900 152.500 153.500 0.475 153.625s 10/20 Chart for @GF7V Options for @GF7V
Nov 17 153.150 153.675 151.975 152.975 0.300 153.075s 10/20 Chart for @GF7X Options for @GF7X
Jan 18 151.475 152.075 150.025 151.175 0.125 151.325s 10/20 Chart for @GF8F Options for @GF8F
Mar 18 148.350 148.950 146.900 148.250 0.375 148.450s 10/20 Chart for @GF8H Options for @GF8H
Apr 18 147.825 148.400 146.450 148.075 0.400 148.050s 10/20 Chart for @GF8J Options for @GF8J
May 18 147.225 147.450 145.500 147.000 0.100 147.100s 10/20 Chart for @GF8K Options for @GF8K
Aug 18 148.000 148.650 146.850 148.600 0.825 148.550s 10/20 Chart for @GF8Q Options for @GF8Q
Sep 18 150.000 0.700 148.550s 10/20 Chart for @GF8U Options for @GF8U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
10/21
Sun
10/22
Mon
10/23
Tue
10/24
Wed
10/25
Weather
Condition
Thunder Storms Clear Rain Partly Cloudy Clear
Weather Thunder Storms Clear Rain Partly Cloudy Clear
Temp
L/H (°F)
46/68 36/69 46/65 40/59 38/69
Feels
Like

L/H (°F)
42/68 31/69 41/65 32/59 32/69
Dew Point
(°F)
46 33 36 30 32
Humidity
(%)
60 41 45 45 42
Wind
Speed

(mph)
16 9 17 18 9
Precip
(%)
36 - 20 - -
Precip
Amt
(in.)
Rain
0.06
None Rain
0.02
None None
Evap
(in./day)
0.15 0.17 0.2 0.17 0.16
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7Z 344'2 -4'4
@S7X 978'2 -7'6
@W7Z 426'0 -6'6
@O7Z 268'4 0'2
Stocks
MSFT 78.810000 0.900000
WMT 87.440000 1.040000
XOM 83.110000 0.370000
TWX 101.830000 - 0.370000



Intraday Commodities
@CZ7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  344'2
Change:  -4'4
Bid:  345'0
Ask:  345'0
Today's High:  350'0
Today's Low:  344'2
Volume:  179,875
Open:  349'0
Settle:  344'4s
Prev:  349'0
Contract High: 
Contract Low: 
Updated:  Oct-20-2017
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Wednesday, October 4, 2017 2:01PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN